Skip to main content
Embark Early Education Limited (ASX:EVO)
Australia flag Australia · Delayed Price · Currency is AUD
0.420
-0.030 (-6.67%)
Apr 29, 2026, 3:57 PM AEST

Embark Early Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.440.440.420.42--6.67%285,963
Apr 28, 20260.450.450.430.450.452.27%240,674
Apr 27, 20260.440.440.430.440.443.53%135,344
Apr 24, 20260.460.460.430.430.43-1.16%226,936
Apr 23, 20260.460.460.430.430.43-5.49%239,892
Apr 22, 20260.440.480.440.460.464.60%313,511
Apr 21, 20260.410.440.410.440.447.41%282,778
Apr 20, 20260.420.420.400.410.411.25%285,920
Apr 17, 20260.410.410.400.400.40-1.23%532,968
Apr 16, 20260.410.410.400.410.41-316,262
Apr 15, 20260.410.410.400.410.41-440,568
Apr 14, 20260.400.410.400.410.411.25%380,969
Apr 13, 20260.410.410.400.400.40-2.44%402,098
Apr 10, 20260.430.430.400.410.41-0.61%950,266
Apr 9, 20260.420.420.410.410.41-0.60%174,917
Apr 8, 20260.420.420.410.420.421.22%524,771
Apr 7, 20260.410.420.410.410.41-337,444
Apr 2, 20260.420.420.410.410.41-474,002
Apr 1, 20260.410.430.410.410.412.50%322,944
Mar 31, 20260.410.420.400.400.40-1.23%539,202
Mar 30, 20260.420.430.410.410.41-4.71%263,130
Mar 27, 20260.430.440.430.430.43-1.16%50,392
Mar 26, 20260.430.450.420.430.43-163,219
Mar 25, 20260.420.430.400.430.434.88%781,126
Mar 24, 20260.440.440.410.410.41-2.38%254,929
Mar 23, 20260.450.450.420.420.42-285,336
Mar 20, 20260.450.450.420.420.42-3.45%257,210
Mar 19, 20260.450.450.430.440.44-2.25%322,896
Mar 18, 20260.460.460.440.450.45-2.20%287,662
Mar 17, 20260.460.480.440.460.461.11%316,962
Mar 16, 20260.470.480.450.450.45-3.23%583,373
Mar 13, 20260.490.500.470.470.47-4.12%447,108
Mar 12, 20260.500.500.490.490.49-3.00%143,688
Mar 11, 20260.500.500.490.500.502.04%66,707
Mar 10, 20260.500.520.490.490.491.03%51,783
Mar 9, 20260.510.510.480.490.49-3.96%322,496
Mar 6, 20260.510.520.500.510.51-3.81%213,189
Mar 5, 20260.530.530.510.530.530.96%228,026
Mar 4, 20260.530.540.520.520.52-0.95%286,466
Mar 3, 20260.530.540.530.530.53-1.87%109,709
Mar 2, 20260.550.550.530.540.52-2.73%587,151
Feb 27, 20260.550.560.550.550.53-109,270
Feb 26, 20260.550.560.550.550.530.92%259,553
Feb 25, 20260.560.560.540.550.531.87%878,133
Feb 24, 20260.540.550.540.540.52-253,515
Feb 23, 20260.550.550.540.540.52-2.73%3,972
Feb 20, 20260.540.550.530.550.531.85%143,987
Feb 19, 20260.540.560.540.540.52-1.82%201,783
Feb 18, 20260.550.560.530.550.530.92%426,211
Feb 17, 20260.580.590.550.550.53-2.68%212,214
Feb 16, 20260.580.580.550.560.54-3.45%432,623
Feb 13, 20260.590.590.580.580.56-2.52%143,540
Feb 12, 20260.590.600.580.600.580.85%60,554
Feb 11, 20260.610.610.580.590.57-151,096
Feb 10, 20260.610.610.580.590.57-4.07%291,043
Feb 9, 20260.610.620.590.620.602.50%307,108
Feb 6, 20260.610.610.600.600.58-127,187
Feb 5, 20260.610.610.600.600.58-0.83%489,838
Feb 4, 20260.620.630.610.610.59-2.42%349,795
Feb 3, 20260.630.630.620.620.60-119,127
Feb 2, 20260.620.620.610.620.601.64%889,619
Jan 30, 20260.610.630.600.610.59-328,767
Jan 29, 20260.630.630.610.610.59-0.81%179,069
Jan 28, 20260.630.630.610.620.60-289,949
Jan 27, 20260.640.640.610.620.60-1.60%654,569
Jan 23, 20260.640.640.630.630.61-69,306
Jan 22, 20260.640.640.630.630.61-1.57%213,498
Jan 21, 20260.660.660.630.640.62-3.05%210,615
Jan 20, 20260.640.660.640.660.641.55%120,281
Jan 19, 20260.640.650.640.650.630.78%317,975
Jan 16, 20260.640.650.640.640.620.79%26,744
Jan 15, 20260.650.650.640.640.62-1.55%63,596
Jan 14, 20260.650.650.640.650.63-0.77%239,584
Jan 13, 20260.650.660.650.650.63-161,626
Jan 12, 20260.660.660.650.650.63-1.52%36,035
Jan 9, 20260.660.660.650.660.64-40,319
Jan 8, 20260.660.660.650.660.640.76%456,007
Jan 7, 20260.660.660.650.660.64-1.50%175,399
Jan 6, 20260.660.670.650.670.651.53%740,598
Jan 5, 20260.650.660.640.660.640.77%61,355
Jan 2, 20260.630.650.630.650.634.00%266,478
Dec 31, 20250.620.630.620.630.611.21%194,905
Dec 30, 20250.620.620.620.620.600.41%56,528
Dec 29, 20250.620.620.620.620.60-105,255
Dec 24, 20250.620.620.620.620.601.65%70,455
Dec 23, 20250.620.620.610.610.59-2.42%543,731
Dec 22, 20250.620.620.620.620.60-83,621
Dec 19, 20250.620.630.610.620.600.81%180,301
Dec 18, 20250.610.620.610.620.600.82%60,571
Dec 17, 20250.620.630.610.610.59-0.81%146,442
Dec 16, 20250.610.630.610.620.601.65%75,398
Dec 15, 20250.640.640.610.610.59-4.72%743,946
Dec 11, 20250.640.640.630.640.62-0.78%82,725
Dec 10, 20250.630.640.630.640.621.59%80,848
Dec 9, 20250.630.630.630.630.61-31,689
Dec 8, 20250.630.630.630.630.61-73,141
Dec 5, 20250.640.640.630.630.61-5,002
Dec 4, 20250.640.640.630.630.61-0.79%86,262
Dec 3, 20250.630.640.630.640.620.79%115,912
Dec 2, 20250.640.640.630.630.61-1.56%201,104